Italia markets close in 4 hours 7 minutes

Vinci SA (0NQM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
88,83-0,06 (-0,07%)
In data: 07:00AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024116,46120,56117,74119,75119,751.507.060
26 mar 2024116,08118,48115,12118,34118,341.315.085
25 mar 2024116,56117,24115,28116,08116,08525.828
22 mar 2024116,08117,10116,12116,41116,41878.038
21 mar 2024116,08155,01115,96116,78116,78549.313
20 mar 2024116,08116,98115,72116,60116,601.454.056
19 mar 2024116,08117,82116,18117,16117,162.631.808
18 mar 2024116,08118,02116,28117,26117,26716.063
15 mar 2024116,66117,94116,28116,99116,99847.150
14 mar 2024116,08120,48116,94117,22117,22914.766
13 mar 2024116,85156,84118,38119,76119,761.170.773
12 mar 2024116,89119,38117,26118,38118,3844.856
11 mar 2024116,10119,24117,30118,43118,43410.089
08 mar 2024116,42119,58117,86118,55118,55212.667
07 mar 2024116,08119,08116,14118,89118,89449.160
06 mar 2024116,09117,88116,64117,21117,21190.834
05 mar 2024116,08117,88116,44117,59117,59299.812
04 mar 2024116,08117,36116,28116,95116,95165.044
01 mar 2024116,60119,36116,84117,37117,371.129.522
29 feb 2024116,47119,26117,70118,40118,40596.349
28 feb 2024116,12118,54116,92118,47118,47236.378
27 feb 2024116,08117,76115,42117,45117,45299.691
26 feb 2024116,08117,46115,76116,15116,15150.485
23 feb 2024116,08117,00115,16116,74116,74231.612
22 feb 2024116,08116,50114,46115,54115,54193.836
21 feb 2024115,98115,34113,66114,64114,64239.583
20 feb 2024116,08114,80113,18114,43114,431.280.171
19 feb 2024115,35114,28112,50114,03114,03115.405
16 feb 2024116,08116,52113,10113,28113,28256.921
15 feb 2024115,38116,28114,56115,77115,77865.102
14 feb 2024116,06115,56114,72115,04115,042.272.760
13 feb 2024116,08116,86114,38115,58115,582.682.057
12 feb 2024116,08116,84115,32116,18116,18805.157
09 feb 2024116,08117,66115,56116,84116,84293.517
08 feb 2024116,08118,36114,82116,32116,32365.359
07 feb 2024116,70134,86117,66117,86117,8635.697
06 feb 2024116,42119,40117,60118,60118,60146.338
05 feb 2024116,08118,44116,30118,09118,09488.217
02 feb 2024116,19118,66116,38117,97117,9733.256
01 feb 2024116,08134,11116,26116,80116,801.203.673
31 gen 2024116,08118,04116,14117,20117,20254.837
30 gen 2024116,08129,37116,20117,09117,09858.974
29 gen 2024116,08118,46116,56116,88116,88247.792
26 gen 2024116,23118,94117,10118,30118,30146.835
25 gen 2024116,08129,37116,52117,54117,54588.972
24 gen 2024116,08132,87115,36117,42117,42162.337
23 gen 2024116,43118,72115,94116,25116,25140.944
22 gen 2024116,08118,16116,04117,45117,45125.068
19 gen 2024116,08133,10116,16116,78116,78118.239
18 gen 2024116,80117,56115,08117,11117,112.583.867
17 gen 2024116,08117,38115,24115,78115,78347.911
16 gen 2024116,08117,92115,72116,38116,38193.488
15 gen 2024116,08117,34115,82116,98116,981.933.318
12 gen 2024116,08133,65113,82116,70116,70456.902
11 gen 2024116,08134,72114,26114,66114,66881.155
10 gen 2024116,08134,98114,16114,98114,98137.101
09 gen 2024114,48115,18113,42114,85114,85855.727
08 gen 2024115,55114,58113,20114,06114,06185.937
05 gen 2024114,75114,04112,92113,90113,90285.660
04 gen 2024115,24114,53112,16113,79113,791.231.436
03 gen 2024115,86114,68112,50112,95112,95226.999
02 gen 2024115,50114,74113,00113,93113,93350.833
29 dic 2023115,45114,42112,88113,73113,73144.602
28 dic 2023115,80114,68113,44113,58113,58180.433
27 dic 2023115,76115,06113,36114,39114,39373.177
22 dic 2023115,77114,64112,96114,41114,41472.010
21 dic 2023115,28113,64113,00113,48113,48247.277
20 dic 2023115,50113,70112,58113,37113,372.095.743
19 dic 2023115,42113,98112,30113,35113,35457.824
18 dic 2023116,08115,00112,52112,96112,96552.779
15 dic 2023113,86116,80114,96115,90115,90902.004
14 dic 2023112,88117,08114,10115,30115,304.893.480
13 dic 2023111,99116,08114,40114,77114,771.567.402
12 dic 2023112,56122,96114,96122,96122,96701.947
11 dic 2023112,57125,31115,08115,84115,841.133.268
08 dic 2023112,37126,21115,00126,21126,21214.120
07 dic 2023112,39116,38114,78115,68115,68165.237
06 dic 2023112,18116,00114,60115,70115,702.139.310
05 dic 2023111,46115,30112,70114,93114,935.307.263
04 dic 2023111,09113,98112,50113,38113,384.466.130
01 dic 2023111,23113,76111,64113,25113,25515.917
30 nov 2023110,14112,58111,88112,35112,351.348.609
29 nov 2023106,40112,22110,24112,05112,05287.283
28 nov 2023106,59127,51109,68111,14111,14404.106
27 nov 2023107,07111,18109,68110,54110,54514.500
24 nov 2023107,30125,15109,04110,39110,39209.188
23 nov 2023107,07110,40108,82109,81109,81170.167
22 nov 2023107,20110,02108,24109,68109,68439.063
21 nov 2023106,85109,56108,20108,97108,97548.739
20 nov 2023106,23121,69108,54109,00109,001.214.108
17 nov 2023106,76109,82107,80109,21109,21303.012
16 nov 2023106,74119,88107,96108,33108,33326.350
15 nov 2023105,30109,76107,12108,96108,96303.666
14 nov 2023104,37108,08105,84107,55107,55619.334
14 nov 20231.05 Dividendo
13 nov 2023103,67116,91105,74107,12106,07378.479
10 nov 2023104,14116,93105,78106,32105,28236.656
09 nov 2023103,79106,70105,06106,10105,06371.529
08 nov 2023104,19105,74104,38105,30104,27179.810
07 nov 2023103,33105,20104,34105,10104,07513.262
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...